Premium
First Trust Nasdaq Cybersecurity ETF (BCIR39)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -8.55 | -11.4136964357 | 74.91 | 74.91 | 66.36 | 115 | 66.90091703 | DR |
| 12 | -11.89 | -15.1948881789 | 78.25 | 82.35 | 66.36 | 158 | 74.20856061 | DR |
| 26 | -7.97 | -10.7224539217 | 74.33 | 82.35 | 66.36 | 90 | 74.44599393 | DR |
| 52 | 10.56 | 18.9247311828 | 55.8 | 82.35 | 55.52 | 58 | 72.49821918 | DR |
| 156 | 18.56 | 38.8284518828 | 47.8 | 82.35 | 38.79 | 88 | 47.98674229 | DR |
| 260 | 12.47 | 23.1397290778 | 53.89 | 82.35 | 38.79 | 79 | 49.90921426 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
| 1744839000 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
| 1744752600 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
| 1744666200 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
| 1744407000 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
| 1744320600 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
| 1744234200 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
| 1744147800 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
| 1744061400 | 66.36 | -1.04 | -1.54 | 66.36 | 66.36 | 66.36 | 300 |
| 1743802200 | 67.4 | -3.6 | -5.07 | 67.4 | 67.4 | 67.4 | 137 |
| 1743715800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1743629400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1743543000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1743456600 | 71 | -3.91 | -5.22 | 71 | 71 | 71 | 19 |
| 1743197400 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 0 |
| 1743111000 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 0 |
| 1743024600 | 74.91 | 0.91 | 1.23 | 74.91 | 74.91 | 74.91 | 2 |
| 1742938200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1742851800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1742592600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1742506200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1742419800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1742333400 | 74 | 0.94 | 1.29 | 74 | 74 | 74 | 55 |
| 1742247000 | 73.06 | 0 | 0.00 | 73.06 | 73.06 | 73.06 | 0 |
| 1741987800 | 73.06 | 0 | 0.00 | 73.06 | 73.06 | 73.06 | 0 |
| 1741901400 | 73.06 | -1.72 | -2.30 | 73.88 | 73.88 | 73.06 | 187 |
| 1741814940 | 74.78 | 0 | 0.00 | 74.78 | 74.78 | 74.78 | 0 |
| 1741728540 | 74.78 | 0 | 0.00 | 74.78 | 74.78 | 74.78 | 0 |
| 1741642140 | 74.78 | 0 | 0.00 | 74.78 | 74.78 | 74.78 | 0 |
| 1741382940 | 74.78 | -7.54 | -9.16 | 76.28 | 76.28 | 74.78 | 476 |
| 1741296600 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1741210200 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1740778200 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1740691800 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1740605400 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1740519000 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1740432600 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1740173400 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1740087000 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1740000600 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1739914200 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1739827800 | 82.32 | 0 | 0.00 | 82.32 | 82.32 | 82.32 | 0 |
| 1739568600 | 82.32 | -0.03 | -0.04 | 82.32 | 82.32 | 82.32 | 2 |
| 1739482140 | 82.35 | 4.1 | 5.24 | 81.55 | 82.35 | 81.55 | 401 |
| 1739395800 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1739309400 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1739223000 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1738963800 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1738877400 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1738791000 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1738704600 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1738618200 | 78.25 | -0.6 | -0.76 | 78.25 | 78.25 | 78.25 | 5 |
| 1738359000 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1738272600 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1738186200 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1738099800 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1738013400 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737754200 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737667800 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737581400 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737495000 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737408600 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
